Market Cap $4.23T
1.93%
Volume 24h $322.70B
1.93%
BTC % 53.69%
0.33%
ETH % 12.44%
-0.64%
Coins
33.104
+14
Exchanges
885
Last update
1 minute ago
FirmaChain (FCT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.026236 | $0.026213 | $0.02679 | $0.026472 | $2,629,478 | $27,505,934 |
| Sep-08 2025 | $0.026474 | $0.02603 | $0.026474 | $0.026252 | $1,336,380 | $27,742,715 |
| Sep-07 2025 | $0.026274 | $0.026086 | $0.026912 | $0.026912 | $2,378,719 | $27,521,181 |
| Sep-06 2025 | $0.026187 | $0.025877 | $0.026487 | $0.025877 | $1,410,661 | $27,418,623 |
| Sep-05 2025 | $0.026095 | $0.025874 | $0.02632 | $0.02632 | $1,359,831 | $27,310,779 |
| Sep-04 2025 | $0.026321 | $0.026179 | $0.027501 | $0.026794 | $3,133,090 | $27,534,747 |
| Sep-03 2025 | $0.026603 | $0.026563 | $0.026968 | $0.026859 | $1,288,654 | $27,817,780 |
| Sep-02 2025 | $0.026829 | $0.026492 | $0.026829 | $0.026676 | $1,260,068 | $28,041,658 |
| Sep-01 2025 | $0.026542 | $0.026093 | $0.027034 | $0.027034 | $1,872,151 | $27,730,517 |
| Aug-31 2025 | $0.02682 | $0.026818 | $0.027041 | $0.026859 | $1,231,528 | $28,007,917 |
| Aug-30 2025 | $0.026866 | $0.026721 | $0.027037 | $0.026972 | $1,667,255 | $28,044,074 |
| Aug-29 2025 | $0.027 | $0.026746 | $0.027717 | $0.027572 | $2,869,030 | $28,172,115 |
| Aug-28 2025 | $0.027728 | $0.027305 | $0.02779 | $0.027767 | $1,498,566 | $28,918,293 |
| Aug-27 2025 | $0.027836 | $0.027191 | $0.028121 | $0.027191 | $2,687,716 | $29,018,603 |
| Aug-26 2025 | $0.027013 | $0.026884 | $0.027437 | $0.027312 | $1,997,149 | $28,148,595 |